Skip to main content
iShares Short Treasury Bond ETF (SHV)
NASDAQ: SHV · Real-Time Price · USD
110.36
+0.04 (0.04%)
Feb 21, 2025, 4:00 PM EST - Market closed

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025110.36110.36110.35110.36110.360.04%5,773,182
Feb 20, 2025110.32110.32110.31110.32110.320.01%3,588,639
Feb 19, 2025110.29110.31110.29110.31110.310.03%4,009,374
Feb 18, 2025110.29110.30110.28110.28110.28-4,885,485
Feb 14, 2025110.28110.28110.27110.28110.280.05%3,559,404
Feb 13, 2025110.22110.23110.22110.23110.230.03%2,823,447
Feb 12, 2025110.20110.21110.20110.20110.20-6,675,018
Feb 11, 2025110.20110.21110.19110.20110.20-11,524,827
Feb 10, 2025110.20110.20110.19110.20110.20-6,866,384
Feb 7, 2025110.19110.19110.18110.19110.190.03%5,093,218
Feb 6, 2025110.16110.16110.15110.16110.160.02%4,670,199
Feb 5, 2025110.14110.14110.13110.14110.140.01%5,114,878
Feb 4, 2025110.13110.13110.12110.13110.130.01%5,357,270
Feb 3, 2025110.12110.12110.11110.12110.12-0.35%6,264,686
Jan 31, 2025110.50110.51110.50110.51110.100.03%5,301,086
Jan 30, 2025110.46110.47110.46110.47110.070.01%5,565,707
Jan 29, 2025110.46110.46110.45110.46110.060.01%4,414,897
Jan 28, 2025110.44110.45110.44110.45110.050.01%5,094,673
Jan 27, 2025110.43110.44110.43110.44110.040.02%5,298,297
Jan 24, 2025110.42110.43110.41110.42110.020.04%6,651,155
Jan 23, 2025110.38110.38110.37110.38109.980.02%7,440,127
Jan 22, 2025110.37110.37110.36110.36109.96-6,999,477
Jan 21, 2025110.36110.36110.35110.36109.950.01%7,854,063
Jan 17, 2025110.34110.34110.33110.34109.940.05%8,531,542
Jan 16, 2025110.28110.29110.28110.29109.88-9,546,201
Jan 15, 2025110.28110.28110.27110.28109.880.02%9,348,749
Jan 14, 2025110.26110.26110.25110.26109.860.01%8,787,855
Jan 13, 2025110.25110.25110.24110.25109.850.02%8,995,972
Jan 10, 2025110.24110.24110.23110.23109.830.03%8,609,572
Jan 8, 2025110.19110.20110.19110.20109.80-4,330,058
Jan 7, 2025110.18110.20110.18110.20109.800.02%2,442,653
Jan 6, 2025110.17110.18110.17110.18109.770.01%2,611,624
Jan 3, 2025110.17110.17110.16110.16109.760.03%2,145,037
Jan 2, 2025110.13110.13110.12110.13109.730.02%2,479,564
Dec 31, 2024110.11110.12110.10110.11109.710.01%3,601,203
Dec 30, 2024110.09110.10110.08110.10109.700.03%3,318,939
Dec 27, 2024110.07110.08110.06110.07109.670.03%3,049,540
Dec 26, 2024110.03110.04110.02110.04109.640.02%1,981,974
Dec 24, 2024110.03110.03110.01110.02109.620.03%1,832,442
Dec 23, 2024110.00110.00109.98109.99109.590.01%5,534,640
Dec 20, 2024109.99109.99109.97109.98109.570.03%2,596,136
Dec 19, 2024109.94109.95109.93109.95109.540.02%3,319,864
Dec 18, 2024109.91109.93109.91109.92109.52-0.37%2,960,988
Dec 17, 2024110.35110.35110.33110.33109.50-2,404,345
Dec 16, 2024110.32110.33110.32110.33109.500.03%2,238,478
Dec 13, 2024110.32110.32110.30110.30109.470.03%1,653,279
Dec 12, 2024110.27110.28110.27110.27109.440.01%1,564,736
Dec 11, 2024110.26110.27110.25110.26109.430.02%2,236,868
Dec 10, 2024110.25110.25110.24110.24109.41-1,637,272
Dec 9, 2024110.23110.24110.22110.24109.410.02%2,567,307
Dec 6, 2024110.21110.22110.21110.22109.390.05%2,354,002
Dec 5, 2024110.17110.17110.16110.17109.340.03%2,018,743
Dec 4, 2024110.15110.16110.14110.14109.31-3,709,428
Dec 3, 2024110.13110.14110.12110.14109.310.03%1,738,690
Dec 2, 2024110.11110.11110.10110.11109.28-0.36%4,170,146
Nov 29, 2024110.51110.51110.50110.51109.270.05%3,015,367
Nov 27, 2024110.46110.47110.46110.46109.220.02%2,100,050
Nov 26, 2024110.44110.44110.43110.44109.200.01%3,266,068
Nov 25, 2024110.42110.43110.42110.43109.180.01%3,467,234
Nov 22, 2024110.40110.41110.40110.41109.170.04%3,330,403
Nov 21, 2024110.38110.38110.36110.37109.13-5,298,081
Nov 20, 2024110.35110.37110.35110.37109.130.02%2,160,341
Nov 19, 2024110.35110.35110.34110.35109.110.01%5,907,865
Nov 18, 2024110.33110.34110.33110.33109.090.02%3,052,486
Nov 15, 2024110.33110.33110.31110.31109.070.02%3,490,072
Nov 14, 2024110.29110.30110.24110.29109.05-3,675,555
Nov 13, 2024110.27110.28110.26110.28109.040.02%2,955,976
Nov 12, 2024110.25110.26110.25110.26109.020.01%2,628,210
Nov 11, 2024110.25110.25110.24110.25109.01-0.01%2,185,863
Nov 8, 2024110.24110.26110.24110.26109.020.05%4,919,523
Nov 7, 2024110.20110.21110.19110.20108.960.03%5,523,444
Nov 6, 2024110.18110.19110.17110.17108.93-5,082,276
Nov 5, 2024110.18110.18110.16110.17108.93-3,004,907
Nov 4, 2024110.16110.17110.16110.17108.930.01%5,295,024
Nov 1, 2024110.15110.15110.14110.15108.91-0.38%4,558,218
Oct 31, 2024110.56110.57110.55110.57108.860.01%5,693,401
Oct 30, 2024110.54110.55110.54110.55108.850.03%4,879,782
Oct 29, 2024110.53110.54110.52110.52108.82-6,641,550
Oct 28, 2024110.51110.52110.51110.52108.810.02%3,809,660
Oct 25, 2024110.51110.51110.49110.49108.790.04%3,037,222
Oct 24, 2024110.46110.47110.45110.45108.750.02%5,750,496
Oct 23, 2024110.44110.45110.43110.43108.73-9,123,442
Oct 22, 2024110.43110.45110.43110.43108.73-3,155,568
Oct 21, 2024110.43110.44110.42110.43108.730.01%5,111,000
Oct 18, 2024110.41110.42110.41110.42108.720.05%2,611,262
Oct 17, 2024110.37110.38110.37110.37108.67-4,522,777
Oct 16, 2024110.37110.37110.36110.37108.670.02%4,952,893
Oct 15, 2024110.36110.36110.35110.35108.650.01%2,421,303
Oct 14, 2024110.34110.35110.33110.34108.640.01%2,931,992
Oct 11, 2024110.33110.34110.33110.33108.630.05%3,949,492
Oct 10, 2024110.28110.29110.28110.28108.580.01%3,653,494
Oct 9, 2024110.27110.28110.26110.27108.570.01%2,391,756
Oct 8, 2024110.25110.26110.25110.26108.560.03%5,234,917
Oct 7, 2024110.24110.25110.23110.23108.53-0.01%7,826,135
Oct 4, 2024110.25110.26110.24110.24108.540.04%5,046,190
Oct 3, 2024110.23110.23110.20110.20108.50-8,320,738
Oct 2, 2024110.21110.22110.20110.20108.50-10,743,251
Oct 1, 2024110.20110.20110.19110.20108.50-0.39%11,744,144
Sep 30, 2024110.64110.64110.63110.63108.48-5,741,056
Sep 27, 2024110.62110.63110.62110.63108.480.04%4,247,716